B3 · LPSB3 · stock
LPS Brasil - Consultoria de Imóveis S.A. (LPSB3) stock price history
Every B3 trading session of LPS Brasil - Consultoria de Imóveis S.A. from Dec 18, 2006 to Sep 28, 2026: 4,909 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
LPSB3 adjusted close, 2006 to 2026
- R$16.02
- All time high, 2011
- R$2.06
- 52 week high, R$1.09 low
- 4,909
- Daily sessions since 2006
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2006 to 2026 series and minute bars.
LPSB3 key facts
- LPS Brasil - Consultoria de Imóveis S.A. (LPSB3) closed at R$1.25 on Sep 28, 2026 on B3.
- LPSB3's all time high close is R$16.02, set on May 6, 2011; its all time low close is R$0.9270 on Mar 5, 2025.
- LPSB3's 52 week range is R$1.09 to R$2.06.
- LPSB3 returned +4.8% over the year to Sep 28, 2026 and -41.9% over five years.
- Over ten years LPSB3 returned -64%, -9.7% a year compounded.
- LPSB3's deepest drawdown was -94.2% from May 6, 2011 to Mar 5, 2025.
- DataCedar holds 4,909 daily sessions of LPSB3 history from Dec 18, 2006 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
LPSB3 price chart, 2006 to 2026
LPSB3 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.6% |
| 3 months | -16.1% |
| 6 months | -19.1% |
| Year to date | -25.2% |
| 1 year | +4.8% |
| 3 years | -24.5% |
| 5 years | -41.9% |
| 10 years | -64.1% |
| Since Dec 18, 2006 | -84.9% |
| Compound annual growth, 19.8 years | -9.1% |
LPSB3 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$16.02 on May 6, 2011
- All time low close
- R$0.9270 on Mar 5, 2025
- 52 week high
- R$2.06 on Dec 2, 2025
- 52 week low
- R$1.09 on Oct 10, 2025
- Deepest drawdown
- -94.2% from May 6, 2011 to Mar 5, 2025, not yet recovered
- Best single session
- +22.2% on Jun 3, 2020
- Worst single session
- -27.7% on Mar 16, 2020
- Volatility, 1 year annualised
- 50.2%
- Sessions closing higher, 1 year
- 43%
- Best calendar year
- 2009, +256%
- Worst calendar year
- 2008, -81%
LPSB3 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2006 starts on Dec 18, 2006; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$1.63 | R$2.05 | R$1.23 | R$1.25 | -25.2% | 33M | 185 |
| 2025 | R$1.26 | R$2.06 | R$0.9270 | R$1.67 | +32.1% | 39.8M | 250 |
| 2024 | R$2.09 | R$2.09 | R$1.09 | R$1.26 | -39.4% | 38.8M | 251 |
| 2023 | R$1.47 | R$2.46 | R$1.21 | R$2.09 | +40.1% | 45.7M | 248 |
| 2022 | R$1.84 | R$3.89 | R$1.15 | R$1.49 | -16.8% | 190.5M | 250 |
| 2021 | R$4.00 | R$4.03 | R$1.62 | R$1.79 | -55.2% | 278.7M | 247 |
| 2020 | R$7.69 | R$8.55 | R$2.01 | R$4.00 | -47.7% | 310.7M | 248 |
| 2019 | R$5.04 | R$8.32 | R$2.88 | R$7.65 | +51.9% | 111.1M | 248 |
| 2018 | R$4.47 | R$5.11 | R$2.03 | R$5.04 | +13.1% | 79.2M | 246 |
| 2017 | R$3.07 | R$6.37 | R$2.94 | R$4.45 | +43.3% | 66.9M | 254 |
| 2016 | R$1.79 | R$3.93 | R$1.74 | R$3.11 | +73.8% | 28.1M | 249 |
| 2015 | R$5.14 | R$5.58 | R$1.61 | R$1.79 | -65.2% | 60.2M | 246 |
| 2014 | R$11.01 | R$11.31 | R$4.98 | R$5.14 | -53.3% | 83.6M | 248 |
| 2013 | R$14.44 | R$16.01 | R$10.56 | R$11.01 | -23.2% | 85.5M | 248 |
| 2012 | R$9.84 | R$15.33 | R$9.76 | R$14.33 | +47.9% | 72M | 245 |
| 2011 | R$14.60 | R$16.13 | R$8.80 | R$9.69 | -32.6% | 69.3M | 249 |
| 2010 | R$8.99 | R$15.48 | R$6.80 | R$14.37 | +66.0% | 46.4M | 247 |
| 2009 | R$2.39 | R$9.03 | R$2.08 | R$8.66 | +256.1% | 91.8M | 248 |
| 2008 | R$12.59 | R$13.34 | R$1.74 | R$2.43 | -80.7% | 58.2M | 249 |
| 2007 | R$8.46 | R$13.31 | R$6.84 | R$12.59 | +48.9% | 63.3M | 245 |
| 2006 | R$7.47 | R$9.52 | R$7.47 | R$8.46 | n/a | 23.1M | 8 |
LPSB3 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | R$1.25 | -0.8% |
| August 2026 | R$1.26 | -13.1% |
| July 2026 | R$1.45 | -2.0% |
| June 2026 | R$1.48 | -8.6% |
| May 2026 | R$1.62 | -11.6% |
| April 2026 | R$1.83 | +15.8% |
| March 2026 | R$1.58 | -8.3% |
| February 2026 | R$1.73 | +2.9% |
| January 2026 | R$1.68 | +0.6% |
| December 2025 | R$1.67 | -10.2% |
| November 2025 | R$1.86 | +57.1% |
| October 2025 | R$1.18 | -0.7% |
About the LPSB3 data
Daily bars. 4,909 sessions from Dec 18, 2006 to Sep 28, 2026, one row per B3 trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are B3 trading days; minute timestamps are UTC. Prices are in BRL. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 18, 2006, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/LPSB3/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- LMTB34 Lockheed Martin Corporation
- LOGG3 LOG Commercial Properties e Participações S.A.
- LOGN3 Log-In Logística Intermodal S.A.
- LOWC34 Lowe's Companies, Inc.
- LRDI11 Fundo De Investimento Imobiliario - Leblon Realty Desenvolvimento I
- LRED11 Lcp Real Estate Development Fundo De Investimento Imobiliario Responsabilidade Limitada
- LREN3 Lojas Renner S.A.
- LTMT11 Speciale Blue Real Asset Fundo De Investimento Imobiliario
Common questions
LPSB3 share price history
